Australia markets open in 6 hours 41 minutes

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
190.28+0.38 (+0.20%)
As of 1:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2021190.97192.58190.00190.28190.281,178,881
04 Aug 2021193.06194.28189.81189.90189.903,162,200
03 Aug 2021191.58194.61191.47193.95193.952,335,100
02 Aug 2021193.81194.22190.85190.96190.963,051,700
30 July 2021192.60195.30192.42192.69192.692,841,600
29 July 2021193.25194.32191.96193.62193.622,532,800
28 July 2021193.67195.39192.00192.39192.392,152,500
27 July 2021197.68197.72191.49193.51193.514,106,100
26 July 2021196.31197.91193.84197.74197.743,422,200
23 July 2021198.00201.42197.61200.84200.843,358,100
22 July 2021196.11196.96194.79196.77196.773,244,100
21 July 2021194.56195.43193.93195.13195.132,112,900
20 July 2021191.68195.41191.17194.11194.112,882,400
20 July 20210.8 Dividend
19 July 2021191.98193.67190.04192.90192.105,214,000
16 July 2021196.94198.86195.82196.14195.334,920,200
15 July 2021191.52195.93191.52195.75194.943,188,000
14 July 2021195.17195.40192.60192.74191.942,943,300
13 July 2021195.93196.15193.74194.28193.473,191,900
12 July 2021194.90196.42194.31195.57194.762,405,600
09 July 2021194.18196.75194.18195.33194.522,436,300
08 July 2021193.39194.15191.16192.80192.003,993,600
07 July 2021193.67196.46193.29195.88195.073,647,100
06 July 2021195.80196.38192.78194.75193.942,588,300
02 July 2021196.39196.52195.21195.71194.902,553,000
01 July 2021194.50196.10193.85195.82195.012,456,300
30 June 2021194.13195.26193.85193.97193.172,715,900
29 June 2021193.04195.85193.04194.20193.392,628,800
28 June 2021192.59194.17191.38193.21192.412,510,600
25 June 2021192.12192.86191.20192.66191.864,149,500
24 June 2021192.68193.09190.93191.75190.952,767,800
23 June 2021191.15192.17190.85191.14190.352,835,900
22 June 2021189.92192.68189.57191.72190.923,995,700
21 June 2021187.97190.54187.69188.88188.104,539,400
18 June 2021184.73187.90184.49186.88186.109,316,900
17 June 2021186.50188.16184.46186.84186.074,260,900
16 June 2021188.00188.20184.58186.20185.434,175,800
15 June 2021189.47189.65186.75187.88187.104,472,600
14 June 2021190.12190.50188.21189.66188.873,257,700
11 June 2021189.88191.69189.30190.81190.023,127,800
10 June 2021190.87191.65187.35188.78188.003,905,800
09 June 2021192.00192.50190.36190.60189.813,638,900
08 June 2021191.16192.69190.25191.40190.613,604,600
07 June 2021189.95191.11188.54190.25189.462,913,500
04 June 2021190.38191.39188.29189.91189.124,210,500
03 June 2021190.00190.83188.48190.30189.513,469,200
02 June 2021192.30193.18190.06190.77189.983,997,700
01 June 2021195.00196.10191.54191.85191.054,105,600
28 May 2021197.00197.84194.68194.83194.023,619,400
27 May 2021194.34195.62193.57193.77192.975,126,500
26 May 2021192.59194.25192.52193.60192.803,565,600
25 May 2021191.17193.33190.61193.02192.224,089,300
24 May 2021193.24193.52190.51190.66189.873,396,200
21 May 2021194.35195.87191.33192.47191.674,032,700
20 May 2021191.76194.89191.38193.41192.614,397,700
19 May 2021189.54191.65186.38190.72189.936,797,900
18 May 2021194.00196.00191.72192.75191.955,691,500
17 May 2021197.64198.70192.13194.13193.325,798,800
14 May 2021201.71202.22197.22198.91198.093,743,000
13 May 2021197.83202.75197.60200.34199.514,494,000
12 May 2021203.20203.97194.80195.54194.735,406,600
11 May 2021208.01209.66201.22205.34204.494,449,200
10 May 2021209.54215.22208.51211.31210.434,476,900
07 May 2021206.06209.24204.70208.40207.543,694,800
06 May 2021201.30206.06200.43205.94205.094,525,200
05 May 2021201.54203.10198.80200.00199.173,715,300
04 May 2021198.70200.49196.78200.30199.474,150,100
03 May 2021198.75200.08197.87199.20198.374,629,500
30 Apr 2021197.80198.26195.27196.25195.444,255,500
29 Apr 2021197.31199.43196.93198.44197.623,860,200
28 Apr 2021199.74199.84195.70196.06195.254,939,200
27 Apr 2021200.07201.13198.68199.05198.223,453,900
26 Apr 2021200.83200.93198.30199.19198.363,017,000
23 Apr 2021201.79201.89199.51200.93200.103,634,000
22 Apr 2021203.88204.85199.24201.30200.473,713,000
21 Apr 2021203.80204.93203.22203.91203.062,716,600
20 Apr 2021203.42204.00200.43202.77201.933,006,200
20 Apr 20210.6 Dividend
19 Apr 2021206.01207.29203.49204.01202.573,828,800
16 Apr 2021206.57208.98205.27208.25206.786,359,800
15 Apr 2021200.65205.07200.61204.57203.123,656,300
14 Apr 2021201.05204.18200.72201.52200.093,371,900
13 Apr 2021200.71201.22199.02199.72198.312,964,500
12 Apr 2021198.16200.98198.16200.65199.233,647,900
09 Apr 2021195.40198.67194.30198.51197.113,168,500
08 Apr 2021194.27195.11193.29194.21192.842,684,300
07 Apr 2021193.50194.75192.68193.67192.303,276,300
06 Apr 2021192.89194.97192.49194.20192.832,917,700
05 Apr 2021191.86194.67191.25193.73192.363,507,200
01 Apr 2021191.20191.88189.69191.32189.973,192,200
31 Mar 2021190.99192.18189.17190.18188.833,564,200
30 Mar 2021186.89191.02186.70190.02188.683,547,600
29 Mar 2021192.00192.91187.79188.62187.293,970,900
26 Mar 2021185.84191.85185.34191.61190.254,795,200
25 Mar 2021179.71186.17179.52185.17183.864,543,300
24 Mar 2021181.12184.15180.65180.68179.403,555,400
23 Mar 2021181.25183.80179.94180.40179.123,324,400
22 Mar 2021179.55183.60178.34181.89180.604,700,200
19 Mar 2021174.24180.55174.24179.49178.228,525,100
18 Mar 2021172.91176.63172.31174.87173.633,888,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...